|
 BOUYGUES - [Ticker: EN.PA] |     | | Última Transacción | 41,505 | Hora de Cotización | 2017-11-01 - 21:35:00 | | Variación | +0,290 (+0,704%) | Rango 52 Semanas | [0,000 - 0,000] | | Máximo | 41,705 | Mínimo | 41,350 | | Volumen | 700.812 | Volumen Medio (3m) | 0 | | Demanda / Oferta | 27,310 x 400 - 27,910 x 110.000 | Yield | | | Cierre Anterior | 41,215 | PER | 0,00% | | Apertura | 41,350 | EPS | 0,00 | | Fecha Ex-Dividendo | | Fecha Dividendo | | | Capitalización Bursátil | 0 | Objetivo Estimado 1 Año | 0,000 | | Nota: Los datos pueden tener un retraso de algunos minutos. |
| Ver históricos y cotizaciones de otros activos | | Descargar el Histórico en formato CSV | | Cotizaciones para EN.PA desde 2000-01-01 hasta 2024-04-25 | | | Fecha | Cierro | Volumen | Máximo | Mínimo | Apertura | Hora | | 2002-02-25 | 31,61 | 533.200 | 31,75 | 31,01 | 31,70 | 00:00:00 | | 2002-02-26 | 32,25 | 1.245.600 | 32,50 | 31,85 | 32,08 | 00:00:00 | | 2002-02-27 | 32,99 | 404.700 | 33,28 | 32,00 | 32,00 | 00:00:00 | | 2002-02-28 | 33,00 | 912.000 | 33,70 | 32,50 | 32,50 | 00:00:00 | | 2002-03-01 | 33,85 | 408.300 | 33,85 | 32,75 | 32,75 | 00:00:00 | | 2002-03-04 | 35,25 | 991.800 | 35,60 | 34,51 | 34,80 | 00:00:00 | | 2002-03-05 | 36,20 | 1.394.400 | 36,50 | 35,30 | 35,80 | 00:00:00 | | 2002-03-06 | 37,01 | 2.397.500 | 37,14 | 36,20 | 36,20 | 00:00:00 | | 2002-03-07 | 38,44 | 1.976.800 | 38,95 | 37,64 | 37,71 | 00:00:00 | | 2002-03-08 | 37,37 | 1.571.200 | 37,97 | 36,82 | 37,40 | 00:00:00 | | 2002-03-11 | 36,10 | 1.280.100 | 37,89 | 35,90 | 37,88 | 00:00:00 | | 2002-03-12 | 35,75 | 886.100 | 36,49 | 35,34 | 36,49 | 00:00:00 | | 2002-03-13 | 35,93 | 724.100 | 36,48 | 35,75 | 35,75 | 00:00:00 | | 2002-03-14 | 35,99 | 689.600 | 36,29 | 35,60 | 35,66 | 00:00:00 | | 2002-03-15 | 36,63 | 811.900 | 36,75 | 35,90 | 36,00 | 00:00:00 | | 2002-03-18 | 37,28 | 926.700 | 38,00 | 36,51 | 36,51 | 00:00:00 | | 2002-03-19 | 38,59 | 1.073.500 | 38,75 | 37,02 | 37,70 | 00:00:00 | | 2002-03-20 | 37,89 | 1.289.300 | 38,87 | 37,80 | 38,60 | 00:00:00 | | 2002-03-21 | 37,19 | 806.400 | 38,00 | 37,05 | 37,61 | 00:00:00 | | 2002-03-22 | 37,34 | 573.900 | 37,99 | 37,22 | 37,34 | 00:00:00 | | 2002-03-25 | 37,60 | 642.700 | 38,04 | 37,35 | 37,85 | 00:00:00 | | 2002-03-26 | 37,62 | 579.300 | 38,38 | 37,07 | 37,07 | 00:00:00 | | 2002-03-27 | 37,42 | 899.300 | 38,24 | 37,40 | 38,10 | 00:00:00 | | 2002-03-28 | 37,42 | 0 | 37,42 | 37,42 | 37,42 | 00:00:00 | | 2002-03-29 | 37,42 | 0 | 37,42 | 37,42 | 37,42 | 00:00:00 | | 2002-04-01 | 37,42 | 0 | 37,42 | 37,42 | 37,42 | 00:00:00 | | 2002-04-02 | 36,95 | 707.500 | 37,84 | 36,95 | 37,50 | 00:00:00 | | 2002-04-03 | 37,06 | 1.204.300 | 37,74 | 36,39 | 37,40 | 00:00:00 | | 2002-04-04 | 35,94 | 1.196.300 | 36,90 | 35,50 | 36,90 | 00:00:00 | | 2002-04-05 | 35,66 | 497.500 | 36,00 | 35,57 | 35,60 | 00:00:00 | | 2002-04-08 | 34,56 | 714.700 | 35,70 | 34,50 | 35,70 | 00:00:00 | | 2002-04-09 | 34,75 | 662.300 | 34,92 | 34,36 | 34,73 | 00:00:00 | | 2002-04-10 | 34,67 | 1.619.600 | 34,67 | 33,34 | 34,13 | 00:00:00 | | 2002-04-11 | 32,91 | 1.004.500 | 35,20 | 32,72 | 35,20 | 00:00:00 | | 2002-04-12 | 33,95 | 1.494.500 | 34,03 | 32,66 | 33,08 | 00:00:00 | | 2002-04-15 | 34,03 | 769.300 | 34,33 | 33,43 | 34,05 | 00:00:00 | | 2002-04-16 | 34,70 | 1.131.900 | 34,72 | 33,93 | 34,00 | 00:00:00 | | 2002-04-17 | 35,92 | 2.102.000 | 37,20 | 35,90 | 36,22 | 00:00:00 | | 2002-04-18 | 35,50 | 983.300 | 36,47 | 35,31 | 36,00 | 00:00:00 | | 2002-04-19 | 35,80 | 812.500 | 36,39 | 35,50 | 35,64 | 00:00:00 | | 2002-04-22 | 35,68 | 592.600 | 36,13 | 34,86 | 36,00 | 00:00:00 | | 2002-04-23 | 35,75 | 668.400 | 35,94 | 35,04 | 35,38 | 00:00:00 | | 2002-04-24 | 34,02 | 1.000.600 | 35,94 | 33,60 | 35,65 | 00:00:00 | | 2002-04-25 | 33,45 | 1.171.400 | 34,00 | 32,82 | 33,87 | 00:00:00 | | 2002-04-26 | 33,24 | 3.186.300 | 33,90 | 32,88 | 33,50 | 00:00:00 | | 2002-04-29 | 33,27 | 1.659.500 | 33,79 | 33,00 | 33,30 | 00:00:00 | | 2002-04-30 | 33,50 | 1.707.500 | 33,50 | 32,32 | 33,00 | 00:00:00 | | 2002-05-01 | 33,50 | 0 | 33,50 | 33,50 | 33,50 | 00:00:00 | | 2002-05-02 | 31,69 | 1.396.200 | 33,84 | 31,51 | 33,70 | 00:00:00 | | 2002-05-03 | 30,85 | 1.622.300 | 31,62 | 30,62 | 31,55 | 00:00:00 | | 2002-05-06 | 31,90 | 1.879.100 | 31,90 | 31,30 | 31,90 | 00:00:00 | | 2002-05-07 | 31,42 | 1.395.300 | 31,90 | 31,16 | 31,35 | 00:00:00 | | 2002-05-08 | 32,60 | 1.654.200 | 33,13 | 32,00 | 32,47 | 00:00:00 | | 2002-05-09 | 32,46 | 506.300 | 33,13 | 32,30 | 33,05 | 00:00:00 | | 2002-05-10 | 32,22 | 591.500 | 32,96 | 32,05 | 32,15 | 00:00:00 | | 2002-05-13 | 32,90 | 1.152.600 | 33,18 | 31,70 | 32,47 | 00:00:00 | | 2002-05-14 | 33,25 | 1.438.500 | 33,58 | 32,66 | 33,10 | 00:00:00 | | 2002-05-15 | 33,60 | 652.700 | 33,93 | 33,21 | 33,80 | 00:00:00 | | 2002-05-16 | 34,16 | 684.000 | 34,49 | 33,55 | 33,61 | 00:00:00 | | 2002-05-17 | 34,39 | 728.000 | 34,75 | 34,34 | 34,69 | 00:00:00 | | 2002-05-20 | 34,24 | 292.100 | 34,68 | 33,83 | 34,64 | 00:00:00 | | 2002-05-21 | 33,70 | 687.200 | 34,24 | 33,44 | 33,95 | 00:00:00 | | 2002-05-22 | 33,40 | 929.800 | 33,84 | 32,58 | 33,60 | 00:00:00 | | 2002-05-23 | 33,56 | 497.900 | 33,97 | 33,15 | 33,40 | 00:00:00 | | 2002-05-24 | 33,35 | 415.100 | 33,98 | 33,33 | 33,98 | 00:00:00 | | 2002-05-27 | 33,72 | 296.100 | 33,98 | 33,40 | 33,42 | 00:00:00 | | 2002-05-28 | 33,40 | 473.300 | 34,20 | 33,35 | 33,97 | 00:00:00 | | 2002-05-29 | 33,50 | 3.603.300 | 33,82 | 33,01 | 33,40 | 00:00:00 | | 2002-05-30 | 32,30 | 602.600 | 33,53 | 32,15 | 33,51 | 00:00:00 | | 2002-05-31 | 31,66 | 2.018.800 | 32,89 | 31,60 | 32,23 | 00:00:00 | | 2002-06-03 | 31,55 | 568.800 | 32,10 | 31,31 | 31,47 | 00:00:00 | | 2002-06-04 | 29,91 | 1.368.800 | 31,19 | 29,70 | 31,03 | 00:00:00 | | 2002-06-05 | 29,63 | 974.100 | 30,31 | 29,63 | 30,10 | 00:00:00 | | 2002-06-06 | 29,40 | 1.063.800 | 30,16 | 29,35 | 29,97 | 00:00:00 | | 2002-06-07 | 28,13 | 1.332.200 | 29,02 | 28,08 | 29,02 | 00:00:00 | | 2002-06-10 | 28,52 | 792.000 | 29,30 | 28,41 | 28,65 | 00:00:00 | | 2002-06-11 | 28,93 | 1.117.000 | 29,29 | 28,12 | 28,20 | 00:00:00 | | 2002-06-12 | 27,80 | 980.600 | 28,48 | 27,63 | 28,48 | 00:00:00 | | 2002-06-13 | 27,34 | 1.102.900 | 28,20 | 27,00 | 28,17 | 00:00:00 | | 2002-06-14 | 26,77 | 1.365.600 | 27,64 | 25,85 | 27,00 | 00:00:00 | | 2002-06-17 | 27,99 | 690.200 | 28,09 | 26,86 | 26,86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
